Indicators

Colgate-Palmolive (NY: CL )

86.98 +0.77 (+0.89%)

Streaming Delayed Price Updated: 1:07 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.03	28.32	28.00	28.03	7,383,231	-0.24(-0.86%)
May 27, 2010	28.29	28.44	28.10	28.27	7,440,916	+0.28(+1.01%)
May 26, 2010	28.26	28.41	27.96	27.99	12,041,869	-0.13(-0.45%)
May 25, 2010	27.69	28.14	27.48	28.12	780	-0.14(-0.51%)
May 24, 2010	28.44	28.55	28.17	28.26	8,053,474	-0.31(-1.08%)
May 21, 2010	28.67	28.80	28.25	28.57	15,240,681	-0.25(-0.88%)
May 20, 2010	29.16	29.31	28.82	28.82	8,859,397	-0.66(-2.25%)
May 19, 2010	29.74	29.88	29.33	29.49	8,541,328	-0.36(-1.20%)
May 18, 2010	30.18	30.24	29.79	29.85	80,511	-0.24(-0.79%)
May 17, 2010	29.79	30.22	29.75	30.08	7,731,471	+0.38(+1.27%)
May 14, 2010	29.71	30.06	29.60	29.71	8,265,220	-0.13(-0.45%)
May 13, 2010	30.16	30.16	29.82	29.84	4,795,649	-0.15(-0.50%)
May 12, 2010	29.72	30.04	29.60	29.99	6,562,591	+0.26(+0.87%)
May 11, 2010	29.78	29.98	29.71	29.73	7,101,176	-0.13(-0.42%)
May 10, 2010	29.67	29.88	29.59	29.86	7,952,322	+1.07(+3.70%)
May 07, 2010	29.29	29.41	28.61	28.79	11,276,823	-0.56(-1.92%)
May 06, 2010	29.36	29.98	28.54	29.36	4,457	-0.54(-1.81%)
May 05, 2010	30.02	30.02	29.60	29.90	7,369,993	+0.15(+0.51%)
May 04, 2010	30.09	30.13	29.69	29.75	8,276,756	-0.50(-1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.